Ercros, S.A. (FRA:CRS1)
Germany · Delayed Price · Currency is EUR 3.405
+0.040 (1.19%)
At close: Mar 27, 2026
FRA:CRS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.19% | - |
| Mar 26, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -3.58% | - |
| Mar 25, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.20% | - |
| Mar 24, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | 1.94% | 1,500 |
| Mar 23, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.90% | - |
| Mar 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.44% | - |
| Mar 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | - |
| Mar 18, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.19% | - |
| Mar 17, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.60% | - |
| Mar 16, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.47% | - |
| Mar 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.46% | - |
| Mar 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.73% | - |
| Mar 11, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.31% | - |
| Mar 10, 2026 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | 0.15% | 1,020 |
| Mar 9, 2026 | 2.98 | 3.24 | 2.98 | 3.24 | 3.24 | 4.52% | 7,716 |
| Mar 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Mar 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.75% | - |
| Mar 4, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.28% | - |
| Mar 3, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.81% | - |
| Mar 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.37% | - |
| Feb 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.20% | - |
| Feb 26, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -5.63% | - |
| Feb 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.30% | - |
| Feb 24, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.02% | - |
| Feb 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Feb 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Feb 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Feb 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.15% | - |
| Feb 17, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | - |
| Feb 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.14% | - |
| Feb 13, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.43% | - |
| Feb 12, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% | - |
| Feb 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Feb 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.15% | - |
| Feb 9, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Feb 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Feb 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.74% | - |
| Feb 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.59% | - |
| Feb 3, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.49% | - |
| Feb 2, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.17% | - |
| Jan 30, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.15% | - |
| Jan 29, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% | - |
| Jan 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Jan 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.44% | - |
| Jan 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.29% | - |
| Jan 23, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% | - |
| Jan 22, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jan 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.29% | - |
| Jan 20, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.64% | - |
| Jan 19, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.05% | - |